25,880$
-0,08%
Echtzeit-Aktienkurs Pacira Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Pacira Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 26,65 | 26,77 | 25,78 | 25,90 | -3,39% | 359.410,00 |
23.04.2024 | 26,24 | 27,09 | 26,19 | 26,81 | 2,72% | 497.169,00 |
22.04.2024 | 26,19 | 26,67 | 25,74 | 26,10 | -0,57% | 375.229,00 |
19.04.2024 | 25,98 | 26,34 | 25,91 | 26,25 | 0,57% | 448.972,00 |
18.04.2024 | 26,79 | 26,84 | 26,08 | 26,10 | -2,50% | 622.151,00 |
17.04.2024 | 27,02 | 27,14 | 26,36 | 26,77 | -0,37% | 415.509,00 |
16.04.2024 | 26,43 | 27,63 | 26,29 | 26,87 | 1,17% | 721.374,00 |
15.04.2024 | 26,89 | 27,04 | 25,76 | 26,56 | -1,01% | 604.436,00 |
12.04.2024 | 27,29 | 27,29 | 26,61 | 26,83 | -1,92% | 471.623,00 |
11.04.2024 | 28,09 | 28,09 | 27,22 | 27,36 | -1,81% | 323.567,00 |
10.04.2024 | 27,89 | 28,38 | 27,52 | 27,86 | -2,31% | 444.858,00 |
09.04.2024 | 28,60 | 28,84 | 27,98 | 28,52 | 0,18% | 363.924,00 |
08.04.2024 | 28,10 | 28,73 | 28,10 | 28,47 | 1,10% | 326.414,00 |
05.04.2024 | 28,37 | 28,45 | 27,94 | 28,16 | -0,85% | 415.395,00 |
04.04.2024 | 29,05 | 29,47 | 28,18 | 28,40 | -2,04% | 403.193,00 |
03.04.2024 | 28,33 | 29,12 | 28,26 | 28,99 | 1,68% | 307.484,00 |
02.04.2024 | 28,80 | 29,17 | 28,31 | 28,51 | -2,16% | 477.032,00 |
01.04.2024 | 29,44 | 29,44 | 28,43 | 29,14 | -0,27% | 335.797,00 |
28.03.2024 | 29,15 | 29,58 | 28,86 | 29,22 | 0,62% | 569.631,00 |
27.03.2024 | 28,73 | 29,30 | 28,36 | 29,04 | 1,86% | 556.686,00 |
26.03.2024 | 29,48 | 29,48 | 28,25 | 28,51 | -2,46% | 531.750,00 |
25.03.2024 | 28,87 | 29,40 | 28,60 | 29,23 | 1,95% | 383.011,00 |
22.03.2024 | 29,37 | 29,45 | 28,44 | 28,67 | -2,12% | 360.010,00 |
21.03.2024 | 30,16 | 30,39 | 29,22 | 29,29 | -2,43% | 535.719,00 |
20.03.2024 | 29,40 | 30,16 | 29,08 | 30,02 | 1,87% | 276.565,00 |
19.03.2024 | 29,23 | 29,72 | 28,87 | 29,47 | 0,61% | 287.321,00 |
18.03.2024 | 29,42 | 29,62 | 28,70 | 29,29 | -0,41% | 328.012,00 |
15.03.2024 | 29,02 | 29,68 | 28,82 | 29,41 | 0,51% | 1.256.448,00 |
14.03.2024 | 30,27 | 30,27 | 29,11 | 29,26 | -3,40% | 445.730,00 |
13.03.2024 | 30,57 | 30,95 | 29,89 | 30,29 | -0,88% | 369.964,00 |
12.03.2024 | 31,11 | 31,46 | 30,51 | 30,56 | -1,48% | 260.206,00 |
11.03.2024 | 30,98 | 31,45 | 30,83 | 31,02 | -1,24% | 444.129,00 |
08.03.2024 | 30,66 | 31,43 | 30,34 | 31,41 | 2,51% | 527.869,00 |
07.03.2024 | 30,40 | 31,47 | 30,25 | 30,64 | 1,76% | 626.723,00 |
06.03.2024 | 29,50 | 30,16 | 28,96 | 30,11 | 2,28% | 605.476,00 |
05.03.2024 | 29,14 | 29,45 | 28,62 | 29,44 | 0,82% | 452.644,00 |
04.03.2024 | 28,40 | 29,50 | 27,89 | 29,20 | 1,18% | 711.607,00 |
01.03.2024 | 29,69 | 30,01 | 28,68 | 28,86 | -2,89% | 662.217,00 |
29.02.2024 | 29,45 | 30,52 | 28,61 | 29,72 | -0,64% | 768.357,00 |
28.02.2024 | 29,57 | 30,26 | 29,30 | 29,91 | 0,20% | 540.662,00 |
27.02.2024 | 30,16 | 30,20 | 29,67 | 29,85 | 0,37% | 497.586,00 |
26.02.2024 | 29,97 | 30,32 | 29,56 | 29,74 | -1,00% | 351.727,00 |
23.02.2024 | 30,00 | 30,34 | 29,46 | 30,04 | 0,20% | 348.524,00 |
22.02.2024 | 29,75 | 29,98 | 29,35 | 29,98 | 0,94% | 358.324,00 |
21.02.2024 | 29,82 | 29,96 | 29,52 | 29,70 | -0,54% | 299.859,00 |
20.02.2024 | 28,86 | 29,88 | 28,86 | 29,86 | 2,68% | 401.452,00 |
16.02.2024 | 29,64 | 29,81 | 29,08 | 29,08 | -1,86% | 350.012,00 |
15.02.2024 | 29,45 | 29,93 | 29,37 | 29,63 | 1,37% | 286.844,00 |
14.02.2024 | 29,59 | 29,65 | 29,00 | 29,23 | 0,07% | 286.688,00 |
13.02.2024 | 29,16 | 29,91 | 28,94 | 29,21 | -2,70% | 360.715,00 |
12.02.2024 | 28,92 | 30,04 | 28,92 | 30,02 | 4,31% | 644.682,00 |
09.02.2024 | 27,75 | 28,97 | 27,65 | 28,78 | 3,90% | 604.034,00 |
08.02.2024 | 28,55 | 28,87 | 27,37 | 27,70 | -2,77% | 1.319.215,00 |
07.02.2024 | 30,14 | 30,15 | 28,45 | 28,49 | -7,44% | 1.045.043,00 |
06.02.2024 | 31,12 | 31,17 | 30,55 | 30,78 | -1,16% | 501.176,00 |
05.02.2024 | 30,08 | 31,48 | 29,98 | 31,14 | 2,64% | 633.583,00 |
02.02.2024 | 31,08 | 31,15 | 30,14 | 30,34 | -4,52% | 1.217.529,00 |
01.02.2024 | 32,65 | 32,65 | 31,70 | 31,78 | -2,47% | 549.997,00 |
31.01.2024 | 33,06 | 34,01 | 32,49 | 32,58 | -1,48% | 584.774,00 |
30.01.2024 | 33,64 | 33,64 | 32,35 | 33,07 | 1,91% | 554.307,00 |
29.01.2024 | 32,02 | 32,82 | 31,50 | 32,45 | 1,25% | 375.718,00 |
26.01.2024 | 32,67 | 32,77 | 32,03 | 32,05 | -1,05% | 267.499,00 |
25.01.2024 | 32,63 | 32,84 | 31,96 | 32,39 | 0,65% | 259.519,00 |
24.01.2024 | 32,78 | 32,96 | 31,63 | 32,18 | -0,68% | 291.253,00 |
23.01.2024 | 32,71 | 32,96 | 31,82 | 32,40 | 0,31% | 262.661,00 |
22.01.2024 | 32,13 | 32,85 | 31,76 | 32,30 | 1,44% | 390.690,00 |
19.01.2024 | 31,79 | 31,89 | 31,10 | 31,84 | 0,35% | 306.478,00 |
18.01.2024 | 31,85 | 32,07 | 31,41 | 31,73 | 0,34% | 414.894,00 |
17.01.2024 | 31,86 | 32,20 | 31,20 | 31,62 | -2,19% | 390.144,00 |
16.01.2024 | 32,25 | 32,51 | 31,58 | 32,33 | 0,33% | 385.609,00 |
12.01.2024 | 33,01 | 33,01 | 32,03 | 32,23 | -1,27% | 344.153,00 |
11.01.2024 | 32,94 | 32,94 | 31,00 | 32,64 | -1,57% | 848.014,00 |
10.01.2024 | 34,78 | 34,78 | 32,87 | 33,16 | -4,52% | 616.180,00 |
09.01.2024 | 35,31 | 35,81 | 34,02 | 34,73 | -2,14% | 465.717,00 |
08.01.2024 | 34,29 | 35,95 | 34,15 | 35,49 | 3,56% | 691.902,00 |
05.01.2024 | 32,24 | 34,86 | 32,11 | 34,27 | 5,77% | 599.570,00 |
04.01.2024 | 32,15 | 32,61 | 31,56 | 32,40 | 1,09% | 381.439,00 |
03.01.2024 | 32,19 | 32,53 | 31,34 | 32,05 | 0,09% | 480.449,00 |
02.01.2024 | 33,48 | 33,72 | 31,97 | 32,02 | -5,10% | 679.561,00 |
29.12.2023 | 33,50 | 33,79 | 32,92 | 33,74 | 0,48% | 419.708,00 |
28.12.2023 | 34,14 | 34,52 | 33,45 | 33,58 | -2,24% | 484.477,00 |
27.12.2023 | 33,75 | 34,43 | 33,69 | 34,35 | 2,17% | 508.462,00 |
26.12.2023 | 33,26 | 33,78 | 33,21 | 33,62 | 1,72% | 359.653,00 |
22.12.2023 | 33,17 | 33,71 | 32,55 | 33,05 | 0,24% | 400.391,00 |
21.12.2023 | 32,24 | 33,37 | 32,20 | 32,97 | 2,36% | 629.969,00 |
20.12.2023 | 32,16 | 33,39 | 31,94 | 32,21 | 2,25% | 751.092,00 |
19.12.2023 | 31,28 | 31,85 | 31,27 | 31,50 | 2,11% | 510.128,00 |
18.12.2023 | 31,23 | 31,48 | 30,71 | 30,85 | -1,41% | 719.378,00 |
15.12.2023 | 30,99 | 31,50 | 30,23 | 31,29 | 1,79% | 3.724.854,00 |
14.12.2023 | 30,30 | 31,03 | 30,20 | 30,74 | 2,88% | 620.199,00 |
13.12.2023 | 28,66 | 29,99 | 28,36 | 29,88 | 4,18% | 734.704,00 |
12.12.2023 | 27,49 | 28,72 | 27,10 | 28,68 | 4,06% | 353.063,00 |
11.12.2023 | 27,99 | 28,16 | 27,50 | 27,56 | -1,78% | 289.085,00 |
08.12.2023 | 27,86 | 28,33 | 27,62 | 28,06 | 0,43% | 229.619,00 |
07.12.2023 | 27,66 | 27,96 | 27,20 | 27,94 | 1,01% | 385.332,00 |
06.12.2023 | 28,87 | 28,97 | 27,53 | 27,66 | -3,52% | 337.938,00 |
05.12.2023 | 28,31 | 28,89 | 27,99 | 28,67 | 0,70% | 308.978,00 |
04.12.2023 | 27,89 | 29,12 | 27,77 | 28,47 | 2,37% | 393.793,00 |
01.12.2023 | 27,35 | 28,00 | 26,81 | 27,81 | 1,94% | 422.245,00 |
30.11.2023 | 27,35 | 27,59 | 26,49 | 27,28 | 0,96% | 361.468,00 |